Quanterix Corporation (QTRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.17 | 34.2083675144 | 12.19 | 16.74 | 11.83 | 359165 | 13.88948633 | CS |
| 4 | 2.34 | 16.6904422254 | 14.02 | 16.74 | 11.82 | 385293 | 13.12451698 | CS |
| 12 | 0.23 | 1.42591444513 | 16.13 | 19.175 | 11.82 | 440176 | 15.41174169 | CS |
| 26 | -6.39 | -28.0879120879 | 22.75 | 29.7 | 11.82 | 391519 | 19.22091163 | CS |
| 52 | -7.46 | -31.3182199832 | 23.82 | 29.7 | 11.82 | 376833 | 21.65482299 | CS |
| 156 | -36.8 | -69.2249811889 | 53.16 | 60.92 | 6.31 | 381909 | 20.96595429 | CS |
| 260 | -14.06 | -46.2195923734 | 30.42 | 92.57 | 6.31 | 328263 | 28.19600385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 16.36 | 1.28 | 8.49 | 15.1 | 16.739999 | 15.1 | 790416 |
| 1721082900 | 15.08 | 0.59 | 4.07 | 14.57 | 15.18 | 14.5 | 317252 |
| 1720823700 | 14.49 | 0.41 | 2.91 | 14.47 | 15.185 | 14.3 | 379489 |
| 1720737300 | 14.08 | 0.8 | 6.02 | 13.58 | 14.33 | 13.57 | 365642 |
| 1720650900 | 13.28 | 0.63 | 4.98 | 12.8 | 13.45 | 12.76 | 371193 |
| 1720564500 | 12.65 | 0.4 | 3.27 | 12.19 | 12.66 | 11.83 | 362250 |
| 1720478100 | 12.25 | 0.02 | 0.16 | 12.3 | 12.4907 | 11.82 | 364479 |
| 1720218900 | 12.23 | -0.29 | -2.32 | 12.45 | 12.57 | 12.07 | 208009 |
| 1720040640 | 12.52 | -0.2 | -1.57 | 12.89 | 13 | 12.34 | 246103 |
| 1719959700 | 12.72 | 0.04 | 0.32 | 12.72 | 12.85 | 12.28 | 294395 |
| 1719873300 | 12.68 | -0.32 | -2.46 | 13.23 | 13.7 | 12.4 | 461697 |
| 1719614100 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1719527700 | 13 | 0.74 | 6.04 | 12.27 | 13.09 | 11.83 | 684198 |
| 1719441300 | 12.26 | -0.42 | -3.31 | 12.53 | 12.85 | 12.22 | 362905 |
| 1719354900 | 12.68 | -0.12 | -0.94 | 13.02 | 13.02 | 12.5475 | 265009 |
| 1719268500 | 12.8 | -0.03 | -0.23 | 12.84 | 12.97 | 12.515 | 377548 |
| 1719009300 | 12.83 | -0.58 | -4.33 | 13.41 | 13.69 | 12.81 | 570290 |
| 1718922900 | 13.41 | -0.37 | -2.69 | 13.51 | 14.43 | 13.14 | 517198 |
| 1718750100 | 13.78 | -0.27 | -1.92 | 14.02 | 14.44 | 13.71 | 402321 |
| 1718663700 | 14.05 | 0.73 | 5.48 | 13.24 | 14.32 | 13.1 | 763944 |
| 1718404500 | 13.32 | -1.2 | -8.26 | 14.36 | 14.455 | 13.09 | 1089156 |
| 1718318100 | 14.52 | -3.25 | -18.29 | 17.77 | 18.02 | 14.52 | 1181344 |
| 1718231700 | 17.77 | -0.38 | -2.09 | 18.88 | 19.175 | 17.44 | 614135 |
| 1718145300 | 18.15 | 0.05 | 0.28 | 17.81 | 18.52 | 17.4422 | 654162 |
| 1718058900 | 18.1 | 1.1 | 6.47 | 16.739999 | 18.17 | 16.469999 | 953899 |
| 1717799700 | 17 | 1.38 | 8.83 | 15.9 | 17.03 | 15.35 | 480644 |
| 1717713300 | 15.62 | 0.26 | 1.69 | 15.36 | 15.83 | 15.27 | 372037 |
| 1717626900 | 15.36 | -0.11 | -0.71 | 15.56 | 15.79 | 15.01 | 465868 |
| 1717540500 | 15.47 | -0.04 | -0.26 | 15.58 | 15.94 | 15.445 | 320807 |
| 1717454100 | 15.51 | -0.46 | -2.88 | 16.29 | 16.81 | 15.46 | 522515 |
| 1717194900 | 15.97 | -0.35 | -2.14 | 16.5 | 16.5 | 15.95 | 375349 |
| 1717108500 | 16.32 | 0.14 | 0.87 | 16.219999 | 16.53 | 15.98 | 325303 |
| 1717022100 | 16.18 | -0.34 | -2.06 | 16.12 | 16.43 | 15.85 | 358359 |
| 1716935700 | 16.52 | 0.1 | 0.61 | 16.469999 | 17.08 | 16.42 | 243505 |
| 1716590100 | 16.42 | -0.14 | -0.85 | 16.559999 | 16.7099 | 16.12 | 217847 |
| 1716503700 | 16.559999 | -0.37 | -2.19 | 16.76 | 16.86 | 16.25 | 294709 |
| 1716417300 | 16.93 | 0.15 | 0.89 | 16.68 | 17.21 | 16.579999 | 242323 |
| 1716330900 | 16.78 | -0.44 | -2.56 | 17.1 | 17.1799 | 16.649999 | 220381 |
| 1716244500 | 17.22 | -0.12 | -0.69 | 17.38 | 17.475 | 17.06 | 173078 |
| 1715985300 | 17.34 | -0.01 | -0.06 | 17.42 | 17.62 | 17 | 246395 |
| 1715898900 | 17.35 | -0.53 | -2.96 | 17.9 | 17.99 | 17.26 | 297152 |
| 1715812500 | 17.88 | 1.06 | 6.30 | 17.78 | 18.17 | 16.89 | 467725 |
| 1715726100 | 16.82 | -0.04 | -0.24 | 16.98 | 17.67 | 16.8 | 328446 |
| 1715639700 | 16.86 | 0.18 | 1.08 | 16.95 | 17.505 | 16.84 | 309104 |
| 1715380500 | 16.68 | -0.44 | -2.57 | 17.1 | 17.35 | 16.59 | 498776 |
| 1715294100 | 17.12 | 0.61 | 3.69 | 16.62 | 17.84 | 16.55 | 658074 |
| 1715207700 | 16.51 | -0.85 | -4.90 | 17.35 | 17.55 | 14.255 | 998103 |
| 1715121300 | 17.36 | 0.56 | 3.33 | 16.86 | 17.68 | 16.64 | 599299 |
| 1715034900 | 16.8 | -0.22 | -1.29 | 17.13 | 17.35 | 16.739999 | 279136 |
| 1714775700 | 17.02 | 0.1 | 0.59 | 17.19 | 17.67 | 16.67 | 367415 |
| 1714689300 | 16.92 | 0.43 | 2.61 | 16.66 | 17.21 | 16.219999 | 288295 |
| 1714602900 | 16.489999 | 0.37 | 2.30 | 16.1 | 17.23 | 15.96 | 427480 |
| 1714516500 | 16.12 | 0.54 | 3.47 | 15.47 | 16.26 | 15.32 | 478277 |
| 1714430100 | 15.58 | 0.02 | 0.13 | 15.73 | 16.318999 | 15.56 | 640247 |
| 1714170900 | 15.56 | -0.03 | -0.19 | 15.64 | 16.01 | 15.52 | 258697 |
| 1714084500 | 15.59 | -0.45 | -2.81 | 15.66 | 16.12 | 15.4214 | 291841 |
| 1713998100 | 16.04 | -0.06 | -0.37 | 15.98 | 16.1 | 15.43 | 386796 |
| 1713911700 | 16.1 | -0.2 | -1.23 | 16.129999 | 17.075 | 16.07 | 409256 |
| 1713825300 | 16.3 | 0.47 | 2.97 | 15.95 | 16.59 | 15.67 | 385154 |
| 1713566100 | 15.83 | 0.04 | 0.25 | 15.73 | 16.329999 | 15.57 | 358739 |
| 1713479700 | 15.79 | 0.04 | 0.25 | 15.6 | 16.5 | 15.33 | 363272 |
| 1713393300 | 15.75 | -0.19 | -1.19 | 15.75 | 16.76 | 15.7 | 481085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
